(Login BolsaPT & Canal Forex) |
|
 MEDIOLANUM - [Ticker: MED.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MED.MI de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-16 | 00:00:00 | 5,16 | 5,18 | 5,14 | 5,16 | 1.038.800 | | 2005-05-17 | 00:00:00 | 5,17 | 5,22 | 5,11 | 5,14 | 2.117.200 | | 2005-05-18 | 00:00:00 | 5,16 | 5,20 | 5,11 | 5,18 | 4.087.900 | | 2005-05-19 | 00:00:00 | 5,19 | 5,22 | 5,16 | 5,20 | 2.626.200 | | 2005-05-20 | 00:00:00 | 5,20 | 5,21 | 5,14 | 5,16 | 2.398.500 | | 2005-05-23 | 00:00:00 | 5,05 | 5,11 | 5,04 | 5,05 | 1.859.200 | | 2005-05-24 | 00:00:00 | 5,06 | 5,06 | 4,97 | 4,98 | 2.750.500 | | 2005-05-25 | 00:00:00 | 4,98 | 5,03 | 4,94 | 4,98 | 1.827.100 | | 2005-05-26 | 00:00:00 | 4,99 | 5,25 | 4,99 | 5,23 | 12.772.700 | | 2005-05-27 | 00:00:00 | 5,22 | 5,28 | 5,13 | 5,23 | 5.295.900 | | 2005-05-30 | 00:00:00 | 5,24 | 5,24 | 5,18 | 5,19 | 1.920.700 | | 2005-05-31 | 00:00:00 | 5,18 | 5,23 | 5,14 | 5,20 | 2.283.500 | | 2005-06-01 | 00:00:00 | 5,19 | 5,24 | 5,14 | 5,20 | 2.309.000 | | 2005-06-02 | 00:00:00 | 5,17 | 5,21 | 5,16 | 5,18 | 1.126.200 | | 2005-06-03 | 00:00:00 | 5,18 | 5,18 | 5,18 | 5,18 | 0 | | 2005-06-06 | 00:00:00 | 5,16 | 5,23 | 5,14 | 5,15 | 1.670.600 | | 2005-06-07 | 00:00:00 | 5,18 | 5,25 | 5,17 | 5,24 | 2.629.400 | | 2005-06-08 | 00:00:00 | 5,24 | 5,34 | 5,20 | 5,30 | 6.683.700 | | 2005-06-09 | 00:00:00 | 5,28 | 5,49 | 5,25 | 5,40 | 11.480.900 | | 2005-06-10 | 00:00:00 | 5,45 | 5,51 | 5,38 | 5,41 | 6.420.400 | | 2005-06-13 | 00:00:00 | 5,45 | 5,49 | 5,39 | 5,43 | 3.283.200 | | 2005-06-14 | 00:00:00 | 5,41 | 5,41 | 5,34 | 5,39 | 2.945.600 | | 2005-06-15 | 00:00:00 | 5,39 | 5,43 | 5,34 | 5,36 | 2.975.700 | | 2005-06-16 | 00:00:00 | 5,39 | 5,41 | 5,36 | 5,41 | 2.058.800 | | 2005-06-17 | 00:00:00 | 5,44 | 5,44 | 5,30 | 5,30 | 4.344.400 | | 2005-06-20 | 00:00:00 | 5,28 | 5,32 | 5,26 | 5,29 | 2.474.100 | | 2005-06-21 | 00:00:00 | 5,31 | 5,36 | 5,31 | 5,31 | 1.821.500 | | 2005-06-22 | 00:00:00 | 5,32 | 5,36 | 5,28 | 5,31 | 1.549.600 | | 2005-06-23 | 00:00:00 | 5,31 | 5,34 | 5,26 | 5,28 | 1.445.900 | | 2005-06-24 | 00:00:00 | 5,24 | 5,24 | 5,16 | 5,18 | 2.682.400 | | 2005-06-27 | 00:00:00 | 5,16 | 5,17 | 5,11 | 5,14 | 2.934.200 | | 2005-06-28 | 00:00:00 | 5,12 | 5,20 | 5,12 | 5,20 | 1.679.900 | | 2005-06-29 | 00:00:00 | 5,19 | 5,23 | 5,16 | 5,18 | 1.905.000 | | 2005-06-30 | 00:00:00 | 5,20 | 5,22 | 5,17 | 5,17 | 1.525.800 | | 2005-07-01 | 00:00:00 | 5,16 | 5,24 | 5,15 | 5,22 | 1.955.600 | | 2005-07-04 | 00:00:00 | 5,20 | 5,26 | 5,19 | 5,22 | 1.822.300 | | 2005-07-05 | 00:00:00 | 5,21 | 5,24 | 5,14 | 5,19 | 2.218.000 | | 2005-07-06 | 00:00:00 | 5,20 | 5,22 | 5,16 | 5,18 | 1.790.900 | | 2005-07-07 | 00:00:00 | 5,16 | 5,18 | 4,88 | 5,06 | 7.072.100 | | 2005-07-08 | 00:00:00 | 5,11 | 5,11 | 5,05 | 5,09 | 3.881.500 | | 2005-07-11 | 00:00:00 | 5,11 | 5,18 | 5,11 | 5,18 | 2.518.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
